Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 9.510 | 9.669 | 9.147 | 9.197 | 559,310 | -0.34(-3.52%) |
Sep 27, 2007 | 9.615 | 9.615 | 9.447 | 9.533 | 688,473 | -0.02(-0.19%) |
Sep 26, 2007 | 9.619 | 9.828 | 9.424 | 9.551 | 430,152 | -0.00(-0.05%) |
Sep 25, 2007 | 9.705 | 9.705 | 9.456 | 9.556 | 390,897 | -0.19(-1.91%) |
Sep 24, 2007 | 9.791 | 10.00 | 9.705 | 9.742 | 421,352 | -0.03(-0.32%) |
Sep 21, 2007 | 10.00 | 10.16 | 9.764 | 9.773 | 879,539 | -0.14(-1.37%) |
Sep 20, 2007 | 9.982 | 10.05 | 9.796 | 9.909 | 475,047 | -0.08(-0.82%) |
Sep 19, 2007 | 10.19 | 10.21 | 9.950 | 9.991 | 926,337 | -0.15(-1.43%) |
Sep 18, 2007 | 9.755 | 10.37 | 9.719 | 10.14 | 883,719 | +0.47(+4.88%) |
Sep 17, 2007 | 9.764 | 9.819 | 9.592 | 9.664 | 922,337 | -0.14(-1.43%) |
Sep 14, 2007 | 9.773 | 9.841 | 9.551 | 9.805 | 517,285 | -0.03(-0.32%) |
Sep 13, 2007 | 10.02 | 10.12 | 9.805 | 9.837 | 778,306 | -0.12(-1.23%) |
Sep 12, 2007 | 10.05 | 10.39 | 9.873 | 9.959 | 909,902 | -0.11(-1.13%) |
Sep 11, 2007 | 9.705 | 10.09 | 9.683 | 10.07 | 706,707 | +0.43(+4.47%) |
Sep 10, 2007 | 9.642 | 9.869 | 9.460 | 9.642 | 343,775 | +0.04(+0.43%) |
Sep 07, 2007 | 9.692 | 9.791 | 9.442 | 9.601 | 385,901 | -0.23(-2.35%) |
Sep 06, 2007 | 9.814 | 9.891 | 9.578 | 9.832 | 372,232 | +0.09(+0.93%) |
Sep 05, 2007 | 9.737 | 9.900 | 9.615 | 9.742 | 561,759 | -0.10(-1.01%) |
Sep 04, 2007 | 9.714 | 9.982 | 9.619 | 9.841 | 662,958 | +0.12(+1.26%) |
Aug 31, 2007 | 9.633 | 9.778 | 9.551 | 9.719 | 519,121 | +0.25(+2.59%) |
Aug 30, 2007 | 9.438 | 9.633 | 9.233 | 9.474 | 555,936 | -0.08(-0.81%) |
Aug 29, 2007 | 9.329 | 9.583 | 9.215 | 9.551 | 523,794 | +0.26(+2.78%) |
Aug 28, 2007 | 9.070 | 9.433 | 9.020 | 9.292 | 905,356 | +0.17(+1.89%) |
Aug 27, 2007 | 9.079 | 9.170 | 8.975 | 9.120 | 589,452 | +0.08(+0.85%) |
Aug 24, 2007 | 9.079 | 9.220 | 8.961 | 9.043 | 613,067 | -0.01(-0.15%) |
Aug 23, 2007 | 9.288 | 9.333 | 8.970 | 9.056 | 768,633 | -0.18(-1.92%) |
Aug 22, 2007 | 9.379 | 9.506 | 9.052 | 9.233 | 844,328 | -0.05(-0.49%) |
Aug 21, 2007 | 9.315 | 9.633 | 9.270 | 9.279 | 874,703 | -0.59(-5.98%) |
Aug 20, 2007 | 9.823 | 9.973 | 9.678 | 9.869 | 669,566 | +0.09(+0.93%) |
Aug 17, 2007 | 9.719 | 10.03 | 9.424 | 9.778 | 1,316,755 | +0.35(+3.71%) |
Aug 16, 2007 | 8.712 | 9.428 | 8.671 | 9.428 | 1,580,449 | +0.69(+7.89%) |
Aug 15, 2007 | 8.970 | 9.138 | 8.716 | 8.739 | 1,055,976 | -0.25(-2.73%) |
Aug 14, 2007 | 9.224 | 9.283 | 8.916 | 8.984 | 864,953 | -0.23(-2.46%) |
Aug 13, 2007 | 9.755 | 10.11 | 8.798 | 9.211 | 2,084,128 | +2.94(+46.82%) |
Aug 10, 2007 | 6.977 | 7.062 | 6.003 | 6.274 | 3,323,054 | -0.78(-11.06%) |
Aug 09, 2007 | 6.796 | 7.098 | 6.796 | 7.054 | 5,030,046 | +0.10(+1.39%) |
Aug 08, 2007 | 6.852 | 7.395 | 6.756 | 6.957 | 3,673,691 | +0.14(+2.07%) |
Aug 07, 2007 | 6.312 | 6.891 | 6.189 | 6.816 | 2,189,506 | +0.49(+7.75%) |
Aug 06, 2007 | 5.604 | 6.342 | 5.538 | 6.326 | 1,698,737 | +0.74(+13.21%) |
Aug 03, 2007 | 5.596 | 5.733 | 5.572 | 5.588 | 824,509 | -0.11(-1.95%) |
Aug 02, 2007 | 5.679 | 5.705 | 5.576 | 5.699 | 775,952 | +0.04(+0.75%) |
Aug 01, 2007 | 5.566 | 5.689 | 5.489 | 5.657 | 1,049,805 | +0.07(+1.19%) |
Jul 31, 2007 | 5.707 | 5.707 | 5.578 | 5.590 | 761,878 | -0.07(-1.21%) |
Jul 30, 2007 | 5.620 | 5.705 | 5.554 | 5.659 | 598,899 | +0.05(+0.83%) |
Jul 27, 2007 | 5.693 | 5.751 | 5.578 | 5.612 | 901,888 | -0.09(-1.56%) |
Jul 26, 2007 | 5.870 | 5.870 | 5.584 | 5.701 | 1,118,536 | -0.23(-3.91%) |
Jul 25, 2007 | 5.757 | 5.943 | 5.578 | 5.933 | 2,020,232 | +0.22(+3.92%) |
Jul 24, 2007 | 5.810 | 5.856 | 5.646 | 5.709 | 1,354,761 | -0.11(-1.87%) |
Jul 23, 2007 | 5.939 | 5.939 | 5.784 | 5.818 | 962,823 | -0.10(-1.74%) |
Jul 20, 2007 | 6.054 | 6.058 | 5.814 | 5.921 | 1,291,641 | -0.15(-2.49%) |
Jul 19, 2007 | 6.227 | 6.326 | 6.050 | 6.072 | 1,198,040 | -0.04(-0.59%) |
Jul 18, 2007 | 6.116 | 6.151 | 5.892 | 6.108 | 1,517,578 | +0.04(+0.70%) |
Jul 17, 2007 | 6.530 | 6.733 | 5.987 | 6.066 | 2,806,552 | -0.40(-6.12%) |
Jul 16, 2007 | 6.453 | 6.532 | 6.368 | 6.461 | 668,601 | +0.01(+0.13%) |
Jul 13, 2007 | 6.514 | 6.530 | 6.386 | 6.453 | 349,053 | -0.07(-1.05%) |
Jul 12, 2007 | 6.302 | 6.524 | 6.257 | 6.522 | 766,721 | +0.26(+4.22%) |
Jul 11, 2007 | 6.259 | 6.334 | 6.179 | 6.257 | 590,208 | +0.01(+0.16%) |
Jul 10, 2007 | 6.296 | 6.318 | 6.213 | 6.247 | 493,767 | -0.05(-0.74%) |
Jul 09, 2007 | 6.255 | 6.310 | 6.241 | 6.294 | 277,671 | +0.04(+0.58%) |
Jul 06, 2007 | 6.326 | 6.326 | 6.227 | 6.257 | 546,457 | -0.07(-1.08%) |
Jul 05, 2007 | 6.193 | 6.328 | 6.143 | 6.326 | 618,417 | +0.17(+2.75%) |
Jul 03, 2007 | 6.038 | 6.239 | 5.983 | 6.157 | 447,623 | +0.17(+2.76%) |